AHLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	28.41	28.48	28.36	28.46	28.46	0.54%	37,499
Apr 15, 2026	28.28	28.34	28.28	28.31	28.31	0.20%	2,588
Apr 14, 2026	28.37	28.40	28.23	28.25	28.25	-0.58%	4,955
Apr 13, 2026	28.50	28.54	28.42	28.42	28.42	0.38%	3,949
Apr 10, 2026	28.33	28.38	28.31	28.31	28.31	0.17%	1,093
Apr 9, 2026	28.38	28.38	28.11	28.26	28.26	0.53%	2,224
Apr 8, 2026	28.03	28.12	27.89	28.11	28.11	-1.99%	6,965
Apr 7, 2026	28.79	28.87	28.68	28.68	28.68	0.03%	3,378
Apr 6, 2026	28.65	28.67	28.56	28.67	28.67	0.33%	1,966
Apr 2, 2026	28.57	28.58	28.48	28.58	28.58	1.01%	3,827
Apr 1, 2026	28.23	28.29	28.21	28.29	28.29	0.12%	2,132
Mar 31, 2026	28.30	28.30	28.20	28.26	28.26	-0.09%	6,328
Mar 30, 2026	28.26	28.28	28.20	28.28	28.28	0.04%	3,593
Mar 27, 2026	28.20	28.28	28.19	28.27	28.27	0.78%	2,418
Mar 26, 2026	28.05	28.10	28.03	28.05	28.05	0.23%	5,921
Mar 25, 2026	27.95	27.99	27.94	27.99	27.99	0.20%	3,184
Mar 24, 2026	27.88	28.00	27.87	27.93	27.93	0.61%	21,521
Mar 23, 2026	27.96	27.97	27.74	27.76	27.76	-1.21%	4,970
Mar 20, 2026	28.26	28.26	28.03	28.10	28.10	-0.46%	3,934
Mar 19, 2026	28.19	28.29	28.14	28.23	28.23	-1.67%	11,338
Mar 18, 2026	28.79	28.85	28.70	28.71	28.71	-0.58%	15,053
Mar 17, 2026	28.92	28.92	28.80	28.88	28.88	0.52%	49,096
Mar 16, 2026	28.74	28.82	28.70	28.73	28.73	0.42%	10,534
Mar 13, 2026	28.83	28.83	28.60	28.61	28.61	-0.97%	3,587
Mar 12, 2026	28.97	29.07	28.84	28.89	28.89	-0.24%	1,390
Mar 11, 2026	28.80	28.96	28.80	28.96	28.96	-0.03%	9,634
Mar 10, 2026	29.08	29.14	28.94	28.97	28.97	0.59%	18,713
Mar 9, 2026	28.77	28.94	28.68	28.80	28.80	0.45%	17,822
Mar 6, 2026	28.32	28.80	28.32	28.67	28.67	0.99%	24,373
Mar 5, 2026	28.57	28.59	28.27	28.39	28.39	-1.30%	6,893
Mar 4, 2026	28.63	28.81	28.60	28.77	28.77	1.14%	6,622
Mar 3, 2026	28.35	28.56	28.10	28.44	28.44	-2.74%	2,681
Mar 2, 2026	29.21	29.24	29.05	29.24	29.24	-0.75%	4,736
Feb 27, 2026	29.29	29.46	29.29	29.46	29.46	0.86%	5,336
Feb 26, 2026	29.07	29.22	28.99	29.21	29.21	0.38%	3,361
Feb 25, 2026	29.13	29.37	29.10	29.10	29.10	0.73%	19,859
Feb 24, 2026	28.74	28.95	28.74	28.89	28.89	0.34%	5,872
Feb 23, 2026	29.01	29.01	28.67	28.79	28.79	-0.16%	4,254
Feb 20, 2026	28.61	28.84	28.59	28.84	28.84	1.09%	30,544
Feb 19, 2026	28.30	28.54	28.30	28.53	28.53	-0.11%	9,631
Feb 18, 2026	28.45	28.67	28.42	28.56	28.56	1.28%	14,187
Feb 17, 2026	28.12	28.29	27.88	28.20	28.20	-0.53%	5,286
Feb 13, 2026	28.27	28.50	28.27	28.35	28.35	0.28%	6,875
Feb 12, 2026	28.95	28.98	28.27	28.27	28.27	-2.42%	4,452
Feb 11, 2026	29.10	29.10	28.92	28.97	28.97	0.49%	5,874
Feb 10, 2026	28.87	28.90	28.83	28.83	28.83	-0.96%	3,684
Feb 9, 2026	28.82	29.15	28.82	29.11	29.11	1.59%	12,378
Feb 6, 2026	28.27	28.65	28.27	28.65	28.65	3.04%	56,105
Feb 5, 2026	28.23	28.23	27.81	27.81	27.81	-2.87%	3,563
Feb 4, 2026	28.80	28.80	28.41	28.63	28.63	-0.32%	4,800